Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	149.97	151.08	149.93	150.95	61,181	+0.80(+0.53%)
Nov 29, 2018	150.10	150.77	149.42	150.15	20,027	-0.07(-0.04%)
Nov 28, 2018	147.80	150.22	147.49	150.22	18,485	+3.10(+2.11%)
Nov 27, 2018	146.13	147.14	145.90	147.11	13,742	+0.17(+0.12%)
Nov 26, 2018	146.72	147.33	145.95	146.94	24,930	+1.24(+0.85%)
Nov 23, 2018	145.79	146.43	145.70	145.70	36,457	-1.09(-0.74%)
Nov 21, 2018		146.79	146.79	146.79	0	+0.07(+0.05%)
Nov 20, 2018	147.97	148.50	146.34	146.72	34,808	-3.35(-2.23%)
Nov 19, 2018	151.65	151.69	149.66	150.07	19,361	-1.84(-1.21%)
Nov 16, 2018	150.61	152.55	150.61	151.92	30,380	+0.95(+0.63%)
Nov 15, 2018	148.57	151.09	147.95	150.96	27,208	+1.87(+1.25%)
Nov 14, 2018	151.38	151.38	148.40	149.09	19,804	-1.25(-0.83%)
Nov 13, 2018	151.02	152.12	150.19	150.34	19,885	-0.37(-0.25%)
Nov 12, 2018	153.31	153.31	150.69	150.71	24,444	-3.25(-2.11%)
Nov 09, 2018	154.17	154.38	153.29	153.97	21,685	-0.75(-0.48%)
Nov 08, 2018	154.56	155.14	154.41	154.71	13,895	-0.18(-0.12%)
Nov 07, 2018	153.07	154.91	152.84	154.89	8,591	+2.94(+1.93%)
Nov 06, 2018	150.87	152.04	150.87	151.95	7,827	+0.93(+0.61%)
Nov 05, 2018	150.47	151.30	150.06	151.03	29,635	+0.83(+0.55%)
Nov 02, 2018	152.00	152.08	149.21	150.20	24,619	-2.14(-1.40%)
Nov 01, 2018	151.10	152.34	150.76	152.34	8,795	+1.54(+1.02%)
Oct 31, 2018	150.75	151.89	150.75	150.80	13,888	+1.07(+0.71%)
Oct 30, 2018	147.46	149.73	147.46	149.73	19,242	+2.47(+1.68%)
Oct 29, 2018	149.62	150.22	145.48	147.26	49,034	-0.68(-0.46%)
Oct 26, 2018	148.28	149.42	146.39	147.94	42,009	-2.03(-1.36%)
Oct 25, 2018	148.83	150.78	148.83	149.97	15,459	+1.95(+1.32%)
Oct 24, 2018	152.30	152.48	148.02	148.02	63,083	-4.43(-2.91%)
Oct 23, 2018	151.00	153.16	150.00	152.45	22,522	-0.66(-0.43%)
Oct 22, 2018	154.35	154.35	153.09	153.11	7,065	-1.10(-0.71%)
Oct 19, 2018	154.37	155.38	154.02	154.21	21,895	+0.03(+0.02%)
Oct 18, 2018	155.41	155.97	153.50	154.18	18,164	-2.11(-1.35%)
Oct 17, 2018	156.25	156.72	154.97	156.29	63,202	-0.12(-0.08%)
Oct 16, 2018	154.39	156.41	154.29	156.41	16,919	+2.95(+1.92%)
Oct 15, 2018	154.12	154.78	153.46	153.46	22,224	-0.78(-0.51%)
Oct 12, 2018	154.75	154.75	152.41	154.25	27,238	+1.73(+1.13%)
Oct 11, 2018	155.50	156.06	151.98	152.52	45,730	-3.60(-2.31%)
Oct 10, 2018	160.47	160.47	155.91	156.12	41,484	-4.52(-2.82%)
Oct 09, 2018	160.57	161.18	160.04	160.64	13,851	-0.15(-0.10%)
Oct 08, 2018	160.06	160.99	159.68	160.79	37,493	+0.53(+0.33%)
Oct 05, 2018	161.41	161.43	159.53	160.26	47,876	-1.15(-0.71%)
Oct 04, 2018	162.14	162.27	160.65	161.40	27,457	-0.75(-0.46%)
Oct 03, 2018	162.59	163.09	162.03	162.16	24,065	+0.13(+0.08%)
Oct 02, 2018	161.55	162.22	161.48	162.02	81,285	+0.39(+0.24%)
Oct 01, 2018	161.57	162.07	161.35	161.63	12,313	+0.96(+0.60%)
Sep 28, 2018	160.52	160.99	160.45	160.67	15,085	-0.12(-0.08%)
Sep 27, 2018	160.61	161.38	160.40	160.79	7,537	+0.66(+0.41%)
Sep 26, 2018	160.56	161.42	160.08	160.13	15,652	-0.42(-0.26%)
Sep 25, 2018	160.87	161.22	160.56	160.56	36,621	-0.28(-0.18%)
Sep 24, 2018	161.14	161.14	160.44	160.84	28,467	-0.56(-0.35%)
Sep 21, 2018	161.65	161.91	161.40	161.40	16,843	+0.12(+0.08%)
Sep 20, 2018	161.01	161.44	160.82	161.28	54,182	+1.05(+0.66%)
Sep 19, 2018	159.89	160.40	159.89	160.22	8,834	+0.23(+0.14%)
Sep 18, 2018	159.51	160.25	159.51	160.00	16,042	+0.69(+0.44%)
Sep 17, 2018	159.88	159.91	159.16	159.30	14,015	-0.68(-0.43%)
Sep 14, 2018	160.02	160.18	159.58	159.99	15,159	-0.11(-0.07%)
Sep 13, 2018	159.32	160.14	159.32	160.09	9,928	+1.17(+0.74%)
Sep 12, 2018	159.06	159.37	158.70	158.92	17,574	-0.16(-0.10%)
Sep 11, 2018	158.22	159.30	158.22	159.08	11,211	+0.47(+0.29%)
Sep 10, 2018	159.20	159.23	158.50	158.62	19,567	-0.02(-0.01%)
Sep 07, 2018	158.04	159.21	158.04	158.64	12,316	-0.13(-0.08%)
Sep 06, 2018	159.26	159.33	158.20	158.77	9,414	-0.61(-0.38%)
Sep 05, 2018	158.83	159.44	158.51	159.38	11,472	+0.40(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.